Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Floor & Decor Holdings Inc
(NY:
FND
)
118.49
+0.29 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 17, 2024
117.37
119.92
117.17
118.49
942,611
+0.29(+0.25%)
Jun 14, 2024
119.46
120.50
116.70
118.20
1,127,706
-3.16(-2.60%)
Jun 13, 2024
122.26
122.62
120.05
121.36
888,635
-0.54(-0.44%)
Jun 12, 2024
121.77
126.24
121.16
121.90
1,139,610
+6.04(+5.21%)
Jun 11, 2024
115.35
116.79
113.46
115.86
788,451
-0.08(-0.07%)
Jun 10, 2024
115.20
117.42
114.96
115.94
749,946
-1.01(-0.86%)
Jun 07, 2024
117.44
119.17
116.55
116.95
995,505
-2.72(-2.27%)
Jun 06, 2024
119.50
121.67
117.65
119.67
1,052,548
-0.33(-0.27%)
Jun 05, 2024
113.76
120.14
113.61
120.00
1,175,014
+6.80(+6.01%)
Jun 04, 2024
115.05
115.54
113.05
113.20
876,948
-2.93(-2.52%)
Jun 03, 2024
117.35
118.17
114.72
116.13
802,988
-0.73(-0.62%)
May 31, 2024
115.65
117.11
114.02
116.86
1,051,161
+2.42(+2.11%)
May 30, 2024
112.47
116.13
111.82
114.44
1,090,451
+2.85(+2.55%)
May 29, 2024
111.66
112.97
111.07
111.59
1,203,506
-2.02(-1.78%)
May 28, 2024
114.57
115.14
113.46
113.61
946,025
-0.43(-0.38%)
May 24, 2024
112.71
114.99
111.84
114.04
883,302
+1.82(+1.62%)
May 23, 2024
115.43
115.58
111.58
112.22
973,501
-2.76(-2.40%)
May 22, 2024
116.69
117.66
114.37
114.98
749,211
-1.85(-1.58%)
May 21, 2024
117.44
117.96
115.66
116.83
764,060
-0.96(-0.82%)
May 20, 2024
118.59
118.75
116.62
117.79
734,992
-1.15(-0.97%)
May 17, 2024
119.67
119.67
118.02
118.94
749,419
+0.00(+0.00%)
May 16, 2024
121.80
122.39
118.58
118.94
1,248,270
-3.65(-2.98%)
May 15, 2024
125.84
126.74
122.45
122.59
1,095,780
-0.96(-0.78%)
May 14, 2024
124.29
126.47
122.86
123.55
1,312,361
+0.98(+0.80%)
May 13, 2024
122.89
125.66
122.22
122.57
1,023,026
+1.08(+0.89%)
May 10, 2024
120.02
121.69
119.80
121.49
994,990
+1.48(+1.23%)
May 09, 2024
115.76
120.06
115.42
120.01
820,649
+4.66(+4.04%)
May 08, 2024
115.36
116.03
113.83
115.35
800,783
-1.56(-1.33%)
May 07, 2024
117.99
119.77
116.86
116.91
1,357,051
-0.06(-0.05%)
May 06, 2024
113.89
118.13
113.74
116.97
1,401,905
+3.93(+3.48%)
May 03, 2024
109.87
118.00
109.00
113.04
2,307,069
+0.28(+0.25%)
May 02, 2024
112.29
113.07
108.92
112.76
2,182,496
+3.47(+3.18%)
May 01, 2024
110.10
111.89
106.70
109.29
1,567,479
-1.04(-0.94%)
Apr 30, 2024
109.29
110.85
108.68
110.33
982,873
-0.93(-0.84%)
Apr 29, 2024
111.47
112.67
110.43
111.26
1,181,179
+0.33(+0.30%)
Apr 26, 2024
108.64
111.69
108.13
110.93
1,060,235
+2.87(+2.66%)
Apr 25, 2024
106.53
108.25
105.13
108.06
1,158,899
-1.60(-1.46%)
Apr 24, 2024
109.62
111.50
108.30
109.66
1,146,869
-0.31(-0.28%)
Apr 23, 2024
108.72
111.44
108.49
109.97
1,217,706
+1.46(+1.35%)
Apr 22, 2024
109.25
109.27
106.56
108.51
1,011,195
+0.41(+0.38%)
Apr 19, 2024
109.05
110.55
106.88
108.10
979,166
-1.48(-1.35%)
Apr 18, 2024
109.42
112.16
108.96
109.58
1,290,499
+1.15(+1.06%)
Apr 17, 2024
109.00
110.29
107.95
108.43
1,191,148
+0.29(+0.27%)
Apr 16, 2024
109.28
110.23
107.80
108.14
1,504,911
-2.17(-1.97%)
Apr 15, 2024
113.82
114.35
109.72
110.31
1,257,106
-2.12(-1.89%)
Apr 12, 2024
113.08
114.02
112.04
112.43
1,197,929
-2.26(-1.97%)
Apr 11, 2024
114.98
115.39
113.08
114.69
1,188,346
+0.61(+0.53%)
Apr 10, 2024
113.55
116.81
112.48
114.08
1,861,209
-8.67(-7.06%)
Apr 09, 2024
122.80
123.23
121.25
122.75
724,297
+1.14(+0.94%)
Apr 08, 2024
119.44
121.63
119.00
121.61
1,045,985
+2.42(+2.03%)
Apr 05, 2024
118.77
120.16
118.15
119.19
1,068,924
-0.21(-0.18%)
Apr 04, 2024
122.72
123.00
118.77
119.40
1,001,802
-1.66(-1.37%)
Apr 03, 2024
120.64
123.57
120.64
121.06
883,383
-0.33(-0.27%)
Apr 02, 2024
123.87
123.87
121.04
121.39
1,329,110
-5.30(-4.18%)
Apr 01, 2024
129.02
129.79
126.43
126.69
863,780
-2.93(-2.26%)
Mar 28, 2024
129.99
130.57
128.29
129.62
754,387
-0.03(-0.02%)
Mar 27, 2024
130.50
131.40
128.17
129.65
1,091,923
+1.79(+1.40%)
Mar 26, 2024
127.91
128.97
127.46
127.86
1,100,572
+0.47(+0.37%)
Mar 25, 2024
130.53
131.85
127.35
127.39
1,109,015
-2.81(-2.16%)
Mar 22, 2024
133.74
134.36
129.66
130.20
1,210,267
-3.55(-2.65%)
Mar 21, 2024
123.99
135.67
123.99
133.75
2,434,059
+10.42(+8.45%)
Mar 20, 2024
120.52
123.50
120.24
123.33
848,284
+3.54(+2.96%)
Mar 19, 2024
118.78
120.45
118.56
119.79
1,028,650
+1.11(+0.94%)
Mar 18, 2024
121.23
121.32
117.79
118.68
996,562
-2.01(-1.67%)
Mar 15, 2024
120.36
122.50
120.12
120.69
1,739,465
-0.68(-0.56%)
Mar 14, 2024
125.19
126.06
119.90
121.37
1,114,031
-4.24(-3.38%)
Mar 13, 2024
122.75
126.89
122.75
125.61
1,351,436
+3.81(+3.13%)
Mar 12, 2024
121.40
123.52
120.10
121.80
812,834
+0.96(+0.79%)
Mar 11, 2024
122.44
123.21
119.19
120.84
2,010,761
-3.42(-2.75%)
Mar 08, 2024
127.33
128.47
124.16
124.26
1,540,681
-2.40(-1.89%)
Mar 07, 2024
126.32
129.37
125.97
126.66
1,405,647
+1.19(+0.95%)
Mar 06, 2024
122.30
125.75
121.51
125.47
1,510,318
+4.69(+3.88%)
Mar 05, 2024
121.76
123.45
120.46
120.78
1,701,973
-3.08(-2.49%)
Mar 04, 2024
121.43
124.69
120.72
123.86
1,758,360
+2.49(+2.05%)
Mar 01, 2024
121.00
122.89
119.87
121.37
1,998,616
+0.25(+0.21%)
Feb 29, 2024
123.52
124.11
120.51
121.12
2,126,826
-2.14(-1.74%)
Feb 28, 2024
119.86
123.66
119.67
123.26
1,700,044
+2.71(+2.25%)
Feb 27, 2024
117.63
120.69
116.94
120.55
2,138,274
+4.58(+3.95%)
Feb 26, 2024
114.15
117.89
113.67
115.97
1,836,880
-1.14(-0.97%)
Feb 23, 2024
117.00
117.89
113.10
117.11
2,813,950
+3.58(+3.15%)
Feb 22, 2024
114.64
114.64
110.42
113.53
2,275,698
+4.24(+3.88%)
Feb 21, 2024
109.18
109.76
107.40
109.29
1,792,842
-0.44(-0.40%)
Feb 20, 2024
108.85
110.09
107.53
109.73
2,190,318
-1.21(-1.09%)
Feb 16, 2024
109.79
112.04
109.07
110.94
1,118,444
+0.85(+0.77%)
Feb 15, 2024
110.32
110.83
109.11
110.09
1,119,119
+0.84(+0.77%)
Feb 14, 2024
107.66
109.89
106.80
109.25
2,045,242
+3.15(+2.97%)
Feb 13, 2024
105.17
108.00
102.70
106.10
2,627,544
-5.72(-5.12%)
Feb 12, 2024
109.00
112.57
108.63
111.82
1,896,921
+3.16(+2.91%)
Feb 09, 2024
107.37
109.22
106.82
108.66
755,206
+2.20(+2.07%)
Feb 08, 2024
104.80
107.04
104.80
106.46
900,511
+1.51(+1.44%)
Feb 07, 2024
104.60
105.78
103.79
104.95
1,107,752
+1.33(+1.28%)
Feb 06, 2024
102.75
104.26
102.41
103.62
1,186,513
+0.36(+0.35%)
Feb 05, 2024
102.93
103.42
100.06
103.26
1,225,316
-1.40(-1.34%)
Feb 02, 2024
101.55
105.48
100.22
104.66
1,522,877
+0.18(+0.17%)
Feb 01, 2024
100.43
104.54
100.22
104.48
1,967,499
+3.92(+3.90%)
Jan 31, 2024
102.51
105.21
100.44
100.56
1,756,821
-1.61(-1.58%)
Jan 30, 2024
103.98
104.57
101.65
102.17
2,277,798
-2.32(-2.22%)
Jan 29, 2024
107.80
108.00
102.46
104.49
2,184,364
-3.88(-3.58%)
Jan 26, 2024
108.49
109.47
107.84
108.37
702,130
+0.50(+0.46%)
Jan 25, 2024
108.15
108.57
106.45
107.87
938,325
+0.92(+0.86%)
Jan 24, 2024
109.26
109.44
106.93
106.95
914,615
-1.12(-1.04%)
Jan 23, 2024
110.25
111.01
107.53
108.07
1,446,833
-1.81(-1.65%)
Jan 22, 2024
107.86
110.09
107.45
109.88
1,718,537
+2.52(+2.35%)
Jan 19, 2024
105.69
107.42
104.56
107.36
878,624
+2.01(+1.91%)
Jan 18, 2024
103.75
105.46
103.48
105.35
988,188
+2.31(+2.24%)
Jan 17, 2024
102.54
103.34
101.06
103.04
1,198,234
-0.74(-0.71%)
Jan 16, 2024
104.21
104.41
102.36
103.78
1,100,484
-1.91(-1.81%)
Jan 12, 2024
105.78
106.50
104.35
105.69
859,462
+0.31(+0.29%)
Jan 11, 2024
105.47
106.15
103.92
105.38
1,197,465
-0.47(-0.44%)
Jan 10, 2024
106.15
106.55
104.39
105.85
1,983,853
+0.85(+0.81%)
Jan 09, 2024
105.06
106.47
104.55
105.00
1,184,323
-1.78(-1.67%)
Jan 08, 2024
105.13
106.97
104.07
106.78
945,391
+2.25(+2.15%)
Jan 05, 2024
102.88
106.18
102.88
104.53
892,233
+0.53(+0.51%)
Jan 04, 2024
101.98
105.97
101.84
104.00
1,507,633
+1.08(+1.05%)
Jan 03, 2024
108.05
108.55
102.80
102.92
1,312,888
-7.20(-6.54%)
Jan 02, 2024
110.38
111.89
108.96
110.12
1,403,010
-1.44(-1.29%)
Dec 29, 2023
112.67
113.79
111.30
111.56
1,188,109
-2.33(-2.05%)
Dec 28, 2023
115.33
115.33
113.32
113.89
1,017,688
-1.38(-1.20%)
Dec 27, 2023
116.29
116.29
114.49
115.27
1,389,870
-0.65(-0.56%)
Dec 26, 2023
114.00
116.70
113.56
115.92
1,056,652
+2.21(+1.94%)
Dec 22, 2023
114.17
114.30
112.75
113.71
666,396
-0.31(-0.27%)
Dec 21, 2023
113.09
115.15
112.58
114.02
1,269,425
+2.90(+2.61%)
Dec 20, 2023
111.26
114.12
110.86
111.12
2,822,815
-1.25(-1.11%)
Dec 19, 2023
111.63
113.15
111.14
112.37
1,064,172
+1.84(+1.66%)
Dec 18, 2023
112.22
112.22
110.18
110.53
820,407
-1.31(-1.17%)
Dec 15, 2023
111.53
113.13
110.15
111.84
2,260,060
+0.10(+0.09%)
Dec 14, 2023
107.80
111.93
107.80
111.74
2,356,482
+6.45(+6.13%)
Dec 13, 2023
99.16
106.39
98.52
105.29
1,997,109
+6.47(+6.55%)
Dec 12, 2023
101.12
102.00
98.63
98.82
1,672,720
-2.03(-2.01%)
Dec 11, 2023
101.03
101.83
100.81
100.85
961,177
-0.08(-0.08%)
Dec 08, 2023
100.82
101.42
99.29
100.93
936,673
+0.13(+0.13%)
Dec 07, 2023
100.14
100.95
99.69
100.80
1,196,175
+0.52(+0.52%)
Dec 06, 2023
99.01
101.98
98.83
100.28
1,653,727
+2.31(+2.36%)
Dec 05, 2023
97.91
98.86
96.95
97.97
1,400,770
-0.95(-0.96%)
Dec 04, 2023
97.12
99.79
97.01
98.92
1,750,510
+1.32(+1.35%)
Dec 01, 2023
91.97
97.78
91.15
97.60
2,474,603
+5.89(+6.42%)
Nov 30, 2023
92.67
92.67
90.97
91.71
1,304,659
-0.49(-0.53%)
Nov 29, 2023
92.14
94.78
91.24
92.20
2,160,765
-0.71(-0.76%)
Nov 28, 2023
91.82
93.62
91.24
92.91
1,086,458
+1.04(+1.13%)
Nov 27, 2023
91.34
93.03
90.58
91.87
1,277,467
-0.35(-0.38%)
Nov 24, 2023
90.25
92.37
90.25
92.22
576,068
+0.45(+0.49%)
Nov 22, 2023
90.51
93.14
89.66
91.77
1,297,379
+2.18(+2.43%)
Nov 21, 2023
89.23
89.94
88.53
89.59
1,023,777
-0.93(-1.03%)
Nov 20, 2023
89.57
91.13
89.39
90.52
1,058,884
+0.73(+0.81%)
Nov 17, 2023
89.87
90.42
88.54
89.79
1,196,546
+0.78(+0.88%)
Nov 16, 2023
89.10
90.70
88.22
89.01
1,537,033
-1.00(-1.11%)
Nov 15, 2023
86.22
91.14
86.22
90.01
3,698,765
+4.28(+4.99%)
Nov 14, 2023
83.56
88.66
83.56
85.73
3,685,746
+5.56(+6.94%)
Nov 13, 2023
78.97
80.22
77.81
80.17
1,394,465
+1.03(+1.30%)
Nov 10, 2023
77.94
79.24
77.16
79.14
1,035,004
+1.48(+1.91%)
Nov 09, 2023
80.18
80.59
77.01
77.66
1,347,253
-2.73(-3.40%)
Nov 08, 2023
79.59
81.24
78.59
80.39
1,787,785
+0.93(+1.17%)
Nov 07, 2023
78.16
79.83
78.16
79.46
2,202,534
+1.63(+2.09%)
Nov 06, 2023
81.00
81.55
76.30
77.83
4,124,504
-2.92(-3.62%)
Nov 03, 2023
80.00
84.95
76.55
80.75
7,532,340
-4.17(-4.91%)
Nov 02, 2023
84.56
86.06
84.03
84.92
2,863,568
+2.01(+2.42%)
Nov 01, 2023
82.30
82.92
80.24
82.91
1,760,198
+0.51(+0.62%)
Oct 31, 2023
81.27
83.64
80.84
82.40
2,063,441
+1.55(+1.92%)
Oct 30, 2023
77.53
81.34
77.53
80.85
1,989,858
+3.30(+4.26%)
Oct 27, 2023
77.99
78.78
76.69
77.55
2,136,734
+0.39(+0.51%)
Oct 26, 2023
78.79
79.55
76.94
77.16
1,842,473
-1.69(-2.14%)
Oct 25, 2023
79.68
80.27
78.25
78.85
1,376,316
-1.91(-2.37%)
Oct 24, 2023
82.16
83.09
79.46
80.76
1,725,471
-1.44(-1.75%)
Oct 23, 2023
82.25
84.16
80.98
82.20
1,311,260
-0.14(-0.17%)
Oct 20, 2023
83.63
84.06
81.06
82.34
2,305,383
-1.95(-2.31%)
Oct 19, 2023
85.27
86.44
83.63
84.29
19,517,828
-1.45(-1.69%)
Oct 18, 2023
91.21
91.22
85.73
85.74
7,327,546
+0.83(+0.98%)
Oct 17, 2023
84.50
85.58
84.39
84.91
1,363,354
+0.23(+0.27%)
Oct 16, 2023
83.80
85.08
83.16
84.68
1,101,715
+1.93(+2.33%)
Oct 13, 2023
82.72
83.76
82.18
82.75
1,823,905
-0.20(-0.24%)
Oct 12, 2023
86.35
86.40
82.61
82.95
2,010,594
-4.50(-5.15%)
Oct 11, 2023
89.02
89.94
86.76
87.45
724,833
-1.92(-2.15%)
Oct 10, 2023
88.39
90.51
87.64
89.37
1,155,310
+1.95(+2.23%)
Oct 09, 2023
84.68
87.52
84.68
87.42
935,041
+1.47(+1.71%)
Oct 06, 2023
84.42
86.89
83.50
85.95
1,233,734
+0.77(+0.90%)
Oct 05, 2023
85.60
86.29
83.28
85.18
2,035,019
-2.30(-2.63%)
Oct 04, 2023
86.98
87.85
85.88
87.48
1,440,993
+0.93(+1.07%)
Oct 03, 2023
90.16
91.02
85.55
86.55
2,021,808
-4.80(-5.25%)
Oct 02, 2023
90.54
91.75
90.06
91.35
1,346,720
+0.85(+0.94%)
Sep 29, 2023
90.19
92.31
90.05
90.50
1,520,737
+1.01(+1.13%)
Sep 28, 2023
89.68
91.51
88.66
89.49
2,656,693
-0.41(-0.46%)
Sep 27, 2023
89.96
90.20
88.45
89.90
2,125,891
+0.41(+0.46%)
Sep 26, 2023
90.32
91.09
89.22
89.49
976,089
-1.46(-1.61%)
Sep 25, 2023
89.42
91.58
90.83
90.95
1,562,937
+1.45(+1.62%)
Sep 22, 2023
91.29
91.63
89.33
89.50
1,622,267
-1.05(-1.16%)
Sep 21, 2023
92.46
93.48
90.42
90.55
2,202,970
-3.14(-3.35%)
Sep 20, 2023
94.47
95.14
93.45
93.69
1,733,514
+0.89(+0.96%)
Sep 19, 2023
91.64
93.13
91.00
92.80
1,461,675
+0.66(+0.72%)
Sep 18, 2023
93.61
93.61
91.79
92.14
1,621,890
-1.66(-1.77%)
Sep 15, 2023
94.90
94.90
92.91
93.80
1,486,853
-1.27(-1.34%)
Sep 14, 2023
94.89
95.64
94.24
95.07
926,584
+1.33(+1.42%)
Sep 13, 2023
92.88
95.12
92.29
93.74
1,708,150
-0.01(-0.01%)
Sep 12, 2023
93.02
95.92
92.76
93.75
1,859,295
-0.47(-0.50%)
Sep 11, 2023
95.23
96.42
94.07
94.22
1,238,914
+0.50(+0.53%)
Sep 08, 2023
95.00
95.64
92.99
93.72
2,030,273
-1.93(-2.02%)
Sep 07, 2023
97.19
98.00
95.61
95.65
1,039,592
-1.29(-1.33%)
Sep 06, 2023
97.27
98.16
95.62
96.94
885,814
-0.32(-0.33%)
Sep 05, 2023
99.32
99.53
96.48
97.26
1,070,706
-2.74(-2.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.